Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.59 | 33.83 | 32.94 | 33.18 | 13,087,769 | -0.29(-0.86%) |
Feb 28, 2008 | 34.99 | 34.99 | 32.92 | 33.46 | 18,847,876 | -1.46(-4.18%) |
Feb 27, 2008 | 35.66 | 35.88 | 34.77 | 34.92 | 10,057,831 | -0.89(-2.49%) |
Feb 26, 2008 | 34.98 | 36.16 | 34.90 | 35.81 | 11,478,614 | +0.74(+2.10%) |
Feb 25, 2008 | 34.43 | 35.30 | 33.83 | 35.08 | 10,664,496 | +0.66(+1.92%) |
Feb 22, 2008 | 34.54 | 34.57 | 33.45 | 34.42 | 9,458,693 | +0.05(+0.15%) |
Feb 21, 2008 | 35.34 | 35.50 | 34.14 | 34.36 | 11,547,207 | -0.92(-2.60%) |
Feb 20, 2008 | 34.78 | 35.54 | 34.60 | 35.28 | 12,954,847 | +0.45(+1.29%) |
Feb 19, 2008 | 34.45 | 35.11 | 34.21 | 34.84 | 12,802,747 | +1.32(+3.92%) |
Feb 18, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 13,615,344 | -0.22(-0.66%) |
Feb 14, 2008 | 34.19 | 34.46 | 33.60 | 33.74 | 8,483,547 | -0.25(-0.74%) |
Feb 13, 2008 | 33.70 | 34.24 | 33.08 | 34.00 | 12,398,432 | +0.87(+2.62%) |
Feb 12, 2008 | 33.97 | 34.82 | 32.52 | 33.13 | 16,003,502 | -0.71(-2.09%) |
Feb 11, 2008 | 33.82 | 33.99 | 32.95 | 33.84 | 11,631,259 | +0.02(+0.05%) |
Feb 08, 2008 | 32.69 | 34.00 | 32.69 | 33.82 | 11,451,331 | +1.01(+3.08%) |
Feb 07, 2008 | 32.16 | 33.23 | 31.68 | 32.81 | 13,039,141 | +0.37(+1.15%) |
Feb 06, 2008 | 33.15 | 33.30 | 32.29 | 32.44 | 13,959,914 | -0.42(-1.29%) |
Feb 05, 2008 | 33.88 | 34.22 | 32.73 | 32.86 | 12,544,548 | -1.64(-4.76%) |
Feb 04, 2008 | 34.58 | 34.96 | 34.33 | 34.50 | 7,798,943 | -0.05(-0.15%) |
Feb 01, 2008 | 34.12 | 34.63 | 33.89 | 34.55 | 12,210,428 | +0.64(+1.88%) |
Jan 31, 2008 | 33.99 | 34.34 | 32.99 | 33.92 | 16,707,805 | -0.28(-0.82%) |
Jan 30, 2008 | 34.61 | 35.35 | 33.80 | 34.20 | 19,776,298 | -0.59(-1.70%) |
Jan 29, 2008 | 33.92 | 35.26 | 33.85 | 34.79 | 33,512,428 | +3.26(+10.35%) |
Jan 28, 2008 | 31.30 | 32.19 | 31.10 | 31.53 | 14,780,406 | +0.18(+0.57%) |
Jan 25, 2008 | 32.31 | 33.03 | 31.15 | 31.35 | 18,429,214 | -0.42(-1.34%) |
Jan 24, 2008 | 30.78 | 31.95 | 30.72 | 31.77 | 21,410,506 | +1.31(+4.30%) |
Jan 23, 2008 | 29.75 | 30.53 | 27.45 | 30.47 | 30,654,856 | +0.04(+0.13%) |
Jan 22, 2008 | 29.65 | 30.71 | 29.14 | 30.43 | 18,182,256 | -0.60(-1.94%) |
Jan 21, 2008 | 30.21 | 31.13 | 29.66 | 31.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.21 | 31.13 | 29.66 | 31.03 | 24,185,044 | +1.10(+3.66%) |
Jan 17, 2008 | 31.36 | 31.83 | 29.75 | 29.93 | 24,419,152 | -0.88(-2.87%) |
Jan 16, 2008 | 31.53 | 31.99 | 30.05 | 30.82 | 36,315,772 | -0.71(-2.26%) |
Jan 15, 2008 | 33.42 | 33.53 | 31.53 | 31.53 | 36,649,764 | -2.85(-8.30%) |
Jan 14, 2008 | 34.58 | 34.60 | 34.07 | 34.38 | 20,730,562 | +0.14(+0.42%) |
Jan 11, 2008 | 35.61 | 35.61 | 34.03 | 34.24 | 17,944,184 | -1.57(-4.39%) |
Jan 10, 2008 | 35.09 | 36.04 | 34.81 | 35.81 | 12,822,787 | +0.40(+1.12%) |
Jan 09, 2008 | 36.46 | 36.46 | 34.86 | 35.42 | 19,826,484 | -0.90(-2.47%) |
Jan 08, 2008 | 36.89 | 37.51 | 36.21 | 36.31 | 15,152,603 | -0.27(-0.74%) |
Jan 07, 2008 | 36.42 | 36.86 | 35.83 | 36.58 | 18,760,086 | -0.25(-0.69%) |
Jan 04, 2008 | 37.90 | 37.92 | 36.64 | 36.83 | 15,860,748 | -1.32(-3.45%) |
Jan 03, 2008 | 40.02 | 40.02 | 37.87 | 38.15 | 18,334,144 | -1.73(-4.35%) |
Jan 02, 2008 | 40.30 | 40.84 | 39.63 | 39.88 | 10,449,672 | -0.33(-0.83%) |
Jan 01, 2008 | 40.46 | 40.50 | 39.91 | 40.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.46 | 40.50 | 39.91 | 40.22 | 7,435,837 | -0.30(-0.74%) |
Dec 28, 2007 | 40.35 | 40.77 | 39.88 | 40.52 | 7,208,726 | +0.29(+0.71%) |
Dec 27, 2007 | 40.83 | 40.83 | 40.23 | 40.23 | 5,969,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.77 | 40.89 | 40.57 | 40.77 | 6,233,208 | +0.01(+0.01%) |
Dec 24, 2007 | 40.44 | 40.92 | 40.44 | 40.76 | 3,967,028 | +0.15(+0.37%) |
Dec 21, 2007 | 40.40 | 40.65 | 40.17 | 40.61 | 14,620,243 | +0.47(+1.17%) |
Dec 20, 2007 | 40.24 | 40.37 | 39.81 | 40.14 | 9,373,901 | +0.13(+0.32%) |
Dec 19, 2007 | 39.46 | 40.25 | 39.40 | 40.02 | 11,698,831 | +0.64(+1.62%) |
Dec 18, 2007 | 38.71 | 39.61 | 38.13 | 39.38 | 12,267,698 | +0.87(+2.25%) |
Dec 17, 2007 | 38.41 | 39.48 | 38.30 | 38.51 | 13,256,589 | +0.24(+0.62%) |
Dec 14, 2007 | 37.72 | 38.45 | 37.14 | 38.28 | 12,554,788 | +0.34(+0.91%) |
Dec 13, 2007 | 37.90 | 38.34 | 37.33 | 37.93 | 8,604,280 | -0.22(-0.57%) |
Dec 12, 2007 | 37.67 | 38.51 | 37.33 | 38.15 | 15,770,011 | +0.83(+2.23%) |
Dec 11, 2007 | 37.90 | 38.44 | 37.14 | 37.32 | 9,903,130 | -0.57(-1.50%) |
Dec 10, 2007 | 38.23 | 38.24 | 37.59 | 37.89 | 7,727,269 | -0.32(-0.83%) |
Dec 07, 2007 | 37.86 | 38.47 | 37.66 | 38.20 | 9,812,605 | +0.34(+0.91%) |
Dec 06, 2007 | 37.01 | 38.03 | 36.77 | 37.86 | 11,316,720 | +0.71(+1.92%) |
Dec 05, 2007 | 37.15 | 37.33 | 36.51 | 37.14 | 15,085,080 | +0.25(+0.68%) |
Dec 04, 2007 | 37.43 | 37.43 | 36.66 | 36.89 | 9,147,876 | -0.69(-1.83%) |